NYSE · GJS · stock
STRATS(SM) Trust for Goldman Sachs Group Securities, Series 2006-2 (GJS) stock price history
Every NYSE trading session of STRATS(SM) Trust for Goldman Sachs Group Securities, Series 2006-2 from Apr 28, 2006 to Sep 29, 2026: 5,137 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GJS adjusted close, 2006 to 2026
- $23.76
- All time high, 2026
- $24.18
- 52 week high, $21.95 low
- 5,137
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GJS key facts
- STRATS(SM) Trust for Goldman Sachs Group Securities, Series 2006-2 (GJS) closed at $23.30 on Sep 29, 2026 on NYSE.
- GJS's all time high close is $23.76, set on Jul 14, 2026; its all time low close is $3.64 on Dec 30, 2008.
- GJS's 52 week range is $21.95 to $24.18.
- GJS returned +4.3% over the year to Sep 29, 2026 and +40.8% over five years.
- Over ten years GJS returned +85%, +6.3% a year compounded.
- GJS's deepest drawdown was -72.7% from May 10, 2007 to Dec 30, 2008.
- DataCedar holds 5,137 daily sessions of GJS history from Apr 28, 2006 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
GJS price chart, 2006 to 2026
GJS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -0.1% |
| 6 months | +0.4% |
| Year to date | +2.6% |
| 1 year | +4.3% |
| 3 years | +25.9% |
| 5 years | +40.8% |
| 10 years | +84.9% |
| Since Apr 28, 2006 | +85.1% |
| Compound annual growth, 20.4 years | +3.1% |
GJS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.76 on Jul 14, 2026
- All time low close
- $3.64 on Dec 30, 2008
- 52 week high
- $24.18 on Mar 5, 2026
- 52 week low
- $21.95 on Oct 17, 2025
- Deepest drawdown
- -72.7% from May 10, 2007 to Dec 30, 2008, recovered Apr 24, 2017
- Best single session
- +46.7% on Dec 31, 2008
- Worst single session
- -19.1% on Nov 3, 2008
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2009, +95%
- Worst calendar year
- 2008, -49%
GJS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 28, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.70 | $24.18 | $22.42 | $23.30 | +2.6% | 296.2K | 186 |
| 2025 | $20.93 | $22.85 | $20.83 | $22.70 | +8.4% | 245.1K | 250 |
| 2024 | $18.99 | $21.45 | $18.85 | $20.93 | +10.2% | 243.7K | 252 |
| 2023 | $17.09 | $19.43 | $16.87 | $18.99 | +11.1% | 505.1K | 250 |
| 2022 | $16.94 | $17.44 | $16.02 | $17.08 | +0.8% | 324.7K | 251 |
| 2021 | $16.33 | $18.06 | $16.16 | $16.94 | +3.7% | 219.5K | 252 |
| 2020 | $16.31 | $16.84 | $13.65 | $16.34 | +0.5% | 339.7K | 253 |
| 2019 | $14.47 | $16.30 | $14.47 | $16.26 | +11.0% | 337.4K | 252 |
| 2018 | $14.53 | $18.29 | $14.31 | $14.65 | +0.9% | 317.1K | 251 |
| 2017 | $12.80 | $14.70 | $12.75 | $14.53 | +13.5% | 234.7K | 251 |
| 2016 | $12.71 | $13.00 | $11.57 | $12.80 | +0.7% | 537.4K | 252 |
| 2015 | $12.30 | $13.28 | $12.02 | $12.71 | +4.0% | 281.9K | 252 |
| 2014 | $10.14 | $12.86 | $10.14 | $12.22 | +20.5% | 424.2K | 252 |
| 2013 | $9.52 | $11.98 | $9.26 | $10.14 | +9.5% | 376.7K | 252 |
| 2012 | $8.29 | $10.08 | $8.26 | $9.26 | +11.0% | 554.1K | 250 |
| 2011 | $9.52 | $11.68 | $8.09 | $8.34 | -12.1% | 454.7K | 252 |
| 2010 | $10.48 | $11.14 | $8.47 | $9.49 | -8.9% | 536.3K | 252 |
| 2009 | $5.61 | $10.42 | $3.53 | $10.42 | +95.2% | 1.1M | 252 |
| 2008 | $10.79 | $13.23 | $3.44 | $5.34 | -49.2% | 1.4M | 253 |
| 2007 | $12.89 | $13.34 | $8.88 | $10.50 | -18.5% | 2.1M | 251 |
| 2006 | $12.46 | $12.97 | $10.75 | $12.88 | n/a | 1.7M | 171 |
GJS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.30 | -0.1% |
| August 2026 | $23.31 | -0.9% |
| July 2026 | $23.52 | +1.7% |
| June 2026 | $23.13 | -0.4% |
| May 2026 | $23.21 | +0.6% |
| April 2026 | $23.07 | +0.1% |
| March 2026 | $23.05 | +1.0% |
| February 2026 | $22.83 | +0.4% |
| January 2026 | $22.74 | +0.2% |
| December 2025 | $22.70 | +0.3% |
| November 2025 | $22.62 | +0.7% |
| October 2025 | $22.46 | +1.0% |
About the GJS data
Daily bars. 5,137 sessions from Apr 28, 2006 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GJS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GJH Strats SM Trust For U S Cell Corp. Sec Series 2004 6
- GJO Strats SM Trust For Wal-Mart Stores, INC. Securities, Series 2005-4
- GJP Strats(sm) Trust For Dominion Resources, INC. Securities, Series 2005-6
- GJR STRATS(SM) Trust for Procter & Gamble Securities, Series 2006-1
- GJT STRATS(SM) Trust for Allstate Corp Securities, Series 2006-3
- GKOS GLAUKOS Corp
- GL Globe Life INC.
- GL$D Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061
Common questions
GJS share price history
